Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ABCOURT MINES (TSV: ABI )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 1:21 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2006 0.5200 0.5200 0.5200 0.5200 6,500 -0.03(-5.45%)
Sep 28, 2006 0.4950 0.5500 0.4950 0.5500 36,100 +0.04(+7.84%)
Sep 27, 2006 0.5100 0.5400 0.5100 0.5100 21,500 -0.01(-1.92%)
Sep 26, 2006 0.5400 0.5400 0.4900 0.5200 21,500 -0.03(-5.45%)
Sep 25, 2006 0.5300 0.5800 0.5100 0.5500 37,000 +0.00(+0.00%)
Sep 22, 2006 0.5400 0.5500 0.5400 0.5500 33,000 +0.03(+5.77%)
Sep 21, 2006 0.5100 0.5200 0.5000 0.5200 68,000 -0.06(-10.34%)
Sep 20, 2006 0.5200 0.5800 0.5000 0.5800 68,900 +0.04(+7.41%)
Sep 19, 2006 0.5500 0.5800 0.5400 0.5400 55,242 +0.00(+0.00%)
Sep 18, 2006 0.5600 0.5700 0.5400 0.5400 71,750 -0.03(-5.26%)
Sep 15, 2006 0.5600 0.5800 0.5500 0.5700 65,750 +0.02(+3.64%)
Sep 14, 2006 0.5900 0.5900 0.5500 0.5500 60,000 -0.08(-12.70%)
Sep 13, 2006 0.6100 0.6300 0.6000 0.6300 23,550 -0.02(-3.08%)
Sep 12, 2006 0.7000 0.7000 0.6400 0.6500 16,500 -0.03(-4.41%)
Sep 11, 2006 0.6300 0.6800 0.5900 0.6800 112,400 -0.04(-5.56%)
Sep 08, 2006 0.7000 0.7200 0.6900 0.7200 33,000 -0.01(-1.37%)
Sep 06, 2006 0.7300 0.7500 0.7000 0.7300 118,700 +0.04(+5.80%)
Sep 05, 2006 0.7300 0.7500 0.6900 0.6900 56,400 +0.04(+6.15%)
Sep 01, 2006 0.6500 0.6600 0.6400 0.6500 67,600 +0.00(+0.00%)
Aug 31, 2006 0.6500 0.6600 0.6400 0.6500 34,200 +0.00(+0.00%)
Aug 30, 2006 0.6400 0.6600 0.6400 0.6500 24,200 +0.02(+3.17%)
Aug 29, 2006 0.6400 0.6500 0.6300 0.6300 71,118 -0.03(-4.55%)
Aug 28, 2006 0.6500 0.6600 0.6000 0.6600 75,500 +0.00(+0.00%)
Aug 25, 2006 0.6500 0.6600 0.6400 0.6600 11,300 +0.02(+3.13%)
Aug 24, 2006 0.7000 0.7000 0.6400 0.6400 57,000 -0.03(-4.48%)
Aug 23, 2006 0.6500 0.7000 0.6500 0.6700 56,810 -0.01(-1.47%)
Aug 22, 2006 0.6700 0.6800 0.6600 0.6800 60,500 +0.01(+1.49%)
Aug 21, 2006 0.6500 0.6800 0.6500 0.6700 60,300 -0.01(-1.47%)
Aug 18, 2006 0.6500 0.6800 0.6400 0.6800 6,501 +0.04(+6.25%)
Aug 17, 2006 0.6700 0.6800 0.6400 0.6400 29,000 -0.02(-3.03%)
Aug 16, 2006 0.6700 0.6700 0.6500 0.6600 42,800 -0.01(-1.49%)
Aug 15, 2006 0.6500 0.6700 0.6500 0.6700 12,200 -0.01(-1.47%)
Aug 14, 2006 0.6500 0.7100 0.6500 0.6800 134,100 -0.03(-4.23%)
Aug 11, 2006 0.7400 0.7400 0.7100 0.7100 10,300 -0.03(-4.05%)
Aug 10, 2006 0.7300 0.7500 0.7100 0.7400 31,600 -0.02(-2.63%)
Aug 09, 2006 0.7100 0.7600 0.6800 0.7600 71,000 +0.04(+5.56%)
Aug 08, 2006 0.7300 0.7700 0.7200 0.7200 89,900 +0.01(+1.41%)
Aug 07, 2006 0.7400 0.7400 0.6800 0.7100 31,300 +0.00(+0.00%)
Aug 04, 2006 0.7400 0.7400 0.6800 0.7100 31,300 -0.03(-4.05%)
Aug 03, 2006 0.7500 0.7500 0.7300 0.7400 13,500 -0.01(-1.33%)
Aug 02, 2006 0.7700 0.7700 0.7500 0.7500 24,050 -0.01(-1.32%)
Aug 01, 2006 0.7500 0.7600 0.7100 0.7600 54,553 -0.01(-1.30%)
Jul 31, 2006 0.7800 0.8000 0.7700 0.7700 33,850 +0.00(+0.00%)
Jul 28, 2006 0.7100 0.7800 0.7100 0.7700 34,100 +0.07(+10.00%)
Jul 27, 2006 0.7000 0.7000 0.7000 0.7000 7,000 +0.00(+0.00%)
Jul 26, 2006 0.6800 0.7000 0.6700 0.7000 117,746 +0.03(+4.48%)
Jul 25, 2006 0.6600 0.6800 0.6600 0.6700 29,699 +0.04(+6.35%)
Jul 24, 2006 0.6300 0.6600 0.6300 0.6300 37,900 -0.01(-1.56%)
Jul 21, 2006 0.6500 0.6500 0.6300 0.6400 7,980 +0.01(+1.59%)
Jul 20, 2006 0.6900 0.6900 0.6300 0.6300 19,628 -0.01(-1.56%)
Jul 19, 2006 0.6200 0.6400 0.6200 0.6400 3,900 -0.02(-3.03%)
Jul 18, 2006 0.6300 0.6600 0.6200 0.6600 37,500 +0.01(+1.54%)
Jul 17, 2006 0.6800 0.6800 0.6500 0.6500 58,420 -0.03(-4.41%)
Jul 14, 2006 0.7200 0.7200 0.6800 0.6800 31,750 -0.04(-5.56%)
Jul 13, 2006 0.7200 0.7400 0.7000 0.7200 37,500 -0.01(-1.37%)
Jul 12, 2006 0.7300 0.7400 0.7100 0.7300 23,800 -0.01(-1.35%)
Jul 11, 2006 0.7300 0.7400 0.7200 0.7400 18,000 +0.01(+1.37%)
Jul 10, 2006 0.7900 0.7900 0.7200 0.7300 50,515 -0.05(-6.41%)
Jul 07, 2006 0.8100 0.8100 0.7500 0.7800 178,862 -0.04(-4.88%)
Jul 06, 2006 0.7800 0.8200 0.7800 0.8200 39,300 +0.03(+3.80%)
Jul 05, 2006 0.7900 0.7900 0.7600 0.7900 85,038 +0.04(+5.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.